Skip to main content

Aegon N.V. ADR (NY: AEG )

6.050 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.754 3.785 3.727 3.736 1,215,486 -0.05(-1.41%)
Jul 29, 2021 3.807 3.816 3.781 3.790 1,312,676 +0.03(+0.71%)
Jul 28, 2021 3.745 3.776 3.701 3.763 1,874,603 +0.04(+1.19%)
Jul 27, 2021 3.692 3.736 3.683 3.719 1,331,108 -0.05(-1.41%)
Jul 26, 2021 3.741 3.788 3.727 3.772 1,619,698 +0.10(+2.66%)
Jul 23, 2021 3.701 3.727 3.665 3.674 1,213,935 +0.04(+0.98%)
Jul 22, 2021 3.701 3.708 3.630 3.639 1,564,952 -0.04(-1.20%)
Jul 21, 2021 3.621 3.696 3.621 3.683 1,917,357 +0.12(+3.49%)
Jul 20, 2021 3.479 3.577 3.461 3.559 2,781,388 +0.07(+2.04%)
Jul 19, 2021 3.514 3.532 3.452 3.488 3,868,745 -0.11(-2.96%)
Jul 16, 2021 3.674 3.674 3.585 3.594 1,419,841 -0.07(-1.94%)
Jul 15, 2021 3.648 3.692 3.639 3.665 1,260,225 -0.03(-0.72%)
Jul 14, 2021 3.692 3.723 3.674 3.692 2,005,982 +0.04(+0.97%)
Jul 13, 2021 3.692 3.701 3.648 3.656 2,531,997 -0.04(-1.20%)
Jul 12, 2021 3.656 3.727 3.652 3.701 1,527,608 -0.03(-0.71%)
Jul 09, 2021 3.683 3.727 3.656 3.727 2,140,758 +0.19(+5.26%)
Jul 08, 2021 3.568 3.594 3.532 3.541 3,595,156 -0.03(-0.75%)
Jul 07, 2021 3.568 3.603 3.550 3.568 2,795,513 -0.02(-0.50%)
Jul 06, 2021 3.648 3.648 3.568 3.585 2,038,342 -0.08(-2.18%)
Jul 02, 2021 3.674 3.683 3.639 3.665 912,464 -0.02(-0.48%)
Jul 01, 2021 3.692 3.701 3.661 3.683 2,823,679 +0.02(+0.48%)
Jun 30, 2021 3.630 3.661 3.621 3.665 1,733,486 +0.03(+0.73%)
Jun 29, 2021 3.683 3.692 3.630 3.639 1,503,721 -0.04(-0.97%)
Jun 28, 2021 3.736 3.736 3.656 3.674 1,509,432 -0.10(-2.59%)
Jun 25, 2021 3.745 3.785 3.723 3.772 2,362,870 +0.02(+0.47%)
Jun 24, 2021 3.710 3.754 3.705 3.754 1,523,805 +0.07(+1.93%)
Jun 23, 2021 3.701 3.710 3.665 3.683 1,404,586 -0.03(-0.72%)
Jun 22, 2021 3.710 3.719 3.683 3.710 1,734,586 -0.07(-1.88%)
Jun 21, 2021 3.745 3.781 3.745 3.781 999,432 +0.09(+2.40%)
Jun 18, 2021 3.754 3.776 3.692 3.692 3,723,392 -0.20(-5.24%)
Jun 17, 2021 4.047 4.056 3.896 3.896 4,281,934 -0.09(-2.23%)
Jun 16, 2021 3.985 3.994 3.940 3.985 2,407,955 -0.03(-0.66%)
Jun 15, 2021 3.985 4.011 3.976 4.011 1,673,020 +0.04(+0.89%)
Jun 14, 2021 4.003 4.020 3.976 3.976 1,292,603 -0.04(-1.10%)
Jun 11, 2021 4.011 4.029 4.004 4.020 1,728,444 +0.07(+1.80%)
Jun 10, 2021 4.065 4.069 3.949 3.949 1,504,767 -0.05(-1.33%)
Jun 09, 2021 4.011 4.020 3.985 4.003 2,356,313 -0.04(-1.10%)
Jun 08, 2021 4.038 4.065 4.020 4.047 1,002,870 -0.03(-0.65%)
Jun 07, 2021 4.100 4.109 4.074 4.074 1,431,505 -0.03(-0.80%)
Jun 04, 2021 4.124 4.133 4.054 4.106 4,172,722 -0.02(-0.42%)
Jun 03, 2021 4.141 4.150 4.115 4.124 2,056,572 -0.02(-0.42%)
Jun 02, 2021 4.168 4.168 4.133 4.141 1,855,516 +0.03(+0.64%)
Jun 01, 2021 4.141 4.154 4.115 4.115 1,296,439 -0.01(-0.21%)
May 28, 2021 4.115 4.133 4.081 4.124 1,624,467 -0.01(-0.21%)
May 27, 2021 4.098 4.133 4.071 4.133 2,291,228 +0.09(+2.16%)
May 26, 2021 4.019 4.054 3.993 4.045 993,047 +0.00(+0.00%)
May 25, 2021 4.124 4.141 4.036 4.045 3,533,196 -0.07(-1.70%)
May 24, 2021 4.098 4.115 4.080 4.115 1,019,826 -0.02(-0.42%)
May 21, 2021 4.106 4.133 4.071 4.133 1,398,978 +0.03(+0.64%)
May 20, 2021 4.115 4.133 4.071 4.106 1,923,514 -0.03(-0.84%)
May 19, 2021 4.133 4.172 4.071 4.141 2,838,643 -0.08(-1.86%)
May 18, 2021 4.255 4.272 4.220 4.220 1,508,666 -0.01(-0.21%)
May 17, 2021 4.220 4.251 4.198 4.229 2,794,905 -0.04(-1.02%)
May 14, 2021 4.246 4.290 4.237 4.272 1,453,421 +0.03(+0.82%)
May 13, 2021 4.211 4.255 4.176 4.237 3,425,675 -0.10(-2.22%)
May 12, 2021 4.342 4.438 4.316 4.334 5,064,554 +0.23(+5.53%)
May 11, 2021 4.098 4.148 4.080 4.106 2,621,203 -0.03(-0.84%)
May 10, 2021 4.176 4.211 4.133 4.141 2,139,142 -0.05(-1.25%)
May 07, 2021 4.115 4.211 4.111 4.194 2,296,801 +0.10(+2.35%)
May 06, 2021 4.071 4.098 4.028 4.098 2,101,241 +0.02(+0.43%)
May 05, 2021 4.054 4.106 4.019 4.080 2,373,975 +0.10(+2.41%)
May 04, 2021 4.028 4.050 3.958 3.984 2,080,213 -0.08(-1.94%)
May 03, 2021 4.071 4.089 4.045 4.063 1,288,772 +0.05(+1.31%)
Apr 30, 2021 4.054 4.063 4.004 4.010 1,784,603 -0.09(-2.13%)
Apr 29, 2021 4.106 4.115 4.054 4.098 1,576,835 +0.03(+0.86%)
Apr 28, 2021 4.036 4.063 4.028 4.063 1,089,130 +0.05(+1.31%)
Apr 27, 2021 3.993 4.019 3.975 4.010 1,245,700 +0.00(+0.00%)
Apr 26, 2021 4.010 4.054 3.993 4.010 2,224,054 +0.07(+1.77%)
Apr 23, 2021 3.879 3.958 3.862 3.940 1,937,746 +0.09(+2.27%)
Apr 22, 2021 3.888 3.901 3.836 3.853 2,231,144 -0.11(-2.86%)
Apr 21, 2021 3.888 3.967 3.870 3.967 1,706,198 +0.05(+1.34%)
Apr 20, 2021 3.993 3.993 3.897 3.914 3,354,529 -0.13(-3.24%)
Apr 19, 2021 4.054 4.076 4.036 4.045 2,909,794 +0.01(+0.22%)
Apr 16, 2021 4.010 4.045 4.002 4.036 869,296 +0.03(+0.65%)
Apr 15, 2021 4.036 4.036 3.984 4.010 1,468,772 -0.06(-1.50%)
Apr 14, 2021 4.036 4.098 4.036 4.071 1,784,972 +0.04(+1.08%)
Apr 13, 2021 4.054 4.054 4.015 4.028 1,634,094 -0.09(-2.12%)
Apr 12, 2021 4.124 4.141 4.089 4.115 1,160,521 +0.01(+0.21%)
Apr 09, 2021 4.124 4.133 4.089 4.106 1,134,720 -0.03(-0.63%)
Apr 08, 2021 4.133 4.141 4.089 4.133 1,281,261 -0.08(-1.87%)
Apr 07, 2021 4.229 4.246 4.176 4.211 1,283,804 +0.01(+0.21%)
Apr 06, 2021 4.246 4.268 4.185 4.202 1,695,564 -0.01(-0.21%)
Apr 05, 2021 4.220 4.246 4.194 4.211 1,058,586 +0.03(+0.84%)
Apr 01, 2021 4.159 4.185 4.124 4.176 1,430,818 +0.04(+1.06%)
Mar 31, 2021 4.176 4.184 4.111 4.133 2,577,598 -0.08(-1.87%)
Mar 30, 2021 4.168 4.237 4.168 4.211 2,163,499 +0.12(+2.99%)
Mar 29, 2021 4.115 4.154 4.080 4.089 3,178,011 -0.02(-0.43%)
Mar 26, 2021 4.124 4.165 4.063 4.106 2,154,183 -0.03(-0.63%)
Mar 25, 2021 3.993 4.141 3.975 4.133 4,807,412 +0.15(+3.73%)
Mar 24, 2021 3.940 4.036 3.940 3.984 3,233,015 +0.05(+1.33%)
Mar 23, 2021 3.993 4.015 3.926 3.932 2,856,336 -0.16(-3.85%)
Mar 22, 2021 4.150 4.150 4.085 4.089 1,942,620 -0.13(-3.11%)
Mar 19, 2021 4.246 4.272 4.159 4.220 5,390,780 -0.03(-0.62%)
Mar 18, 2021 4.246 4.342 4.233 4.246 3,356,381 -0.01(-0.21%)
Mar 17, 2021 4.211 4.264 4.194 4.255 3,050,801 +0.01(+0.21%)
Mar 16, 2021 4.290 4.299 4.202 4.246 2,258,428 -0.06(-1.42%)
Mar 15, 2021 4.290 4.307 4.237 4.307 2,171,723 -0.05(-1.20%)
Mar 12, 2021 4.334 4.375 4.334 4.360 1,914,511 +0.04(+1.01%)
Mar 11, 2021 4.307 4.342 4.272 4.316 2,296,716 -0.10(-2.37%)
Mar 10, 2021 4.403 4.438 4.368 4.421 3,169,792 +0.02(+0.40%)
Mar 09, 2021 4.368 4.465 4.342 4.403 4,688,615 +0.01(+0.20%)
Mar 08, 2021 4.351 4.447 4.342 4.395 4,752,189 +0.11(+2.65%)
Mar 05, 2021 4.316 4.316 4.185 4.281 4,190,132 -0.01(-0.20%)
Mar 04, 2021 4.325 4.351 4.211 4.290 4,414,272 -0.09(-2.00%)
Mar 03, 2021 4.334 4.403 4.325 4.377 3,053,347 +0.15(+3.51%)
Mar 02, 2021 4.237 4.272 4.220 4.229 2,351,960 -0.02(-0.41%)
Mar 01, 2021 4.220 4.281 4.220 4.246 1,814,679 +0.11(+2.75%)
Feb 26, 2021 4.159 4.185 4.119 4.133 2,561,876 -0.05(-1.25%)
Feb 25, 2021 4.307 4.316 4.168 4.185 3,396,589 -0.12(-2.84%)
Feb 24, 2021 4.237 4.307 4.224 4.307 2,371,707 +0.07(+1.65%)
Feb 23, 2021 4.229 4.246 4.176 4.237 2,226,595 -0.03(-0.82%)
Feb 22, 2021 4.202 4.285 4.202 4.272 3,006,469 +0.14(+3.38%)
Feb 19, 2021 4.106 4.150 4.098 4.133 1,726,917 +0.16(+3.96%)
Feb 18, 2021 4.002 4.010 3.940 3.975 2,415,920 -0.07(-1.73%)
Feb 17, 2021 4.045 4.045 4.010 4.045 1,640,492 -0.01(-0.22%)
Feb 16, 2021 3.993 4.063 3.984 4.054 1,687,066 +0.13(+3.34%)
Feb 12, 2021 3.879 3.940 3.879 3.923 1,895,397 -0.06(-1.54%)
Feb 11, 2021 3.993 4.036 3.888 3.984 4,017,708 +0.17(+4.59%)
Feb 10, 2021 3.827 3.844 3.801 3.809 1,638,290 -0.03(-0.68%)
Feb 09, 2021 3.818 3.870 3.801 3.836 2,417,886 +0.06(+1.62%)
Feb 08, 2021 3.801 3.827 3.766 3.774 1,258,037 +0.01(+0.23%)
Feb 05, 2021 3.774 3.787 3.733 3.766 2,181,080 +0.03(+0.94%)
Feb 04, 2021 3.704 3.753 3.704 3.731 8,403,381 +0.10(+2.64%)
Feb 03, 2021 3.670 3.696 3.635 3.635 7,414,206 +0.00(+0.00%)
Feb 02, 2021 3.635 3.670 3.626 3.635 1,914,171 +0.03(+0.73%)
Feb 01, 2021 3.608 3.617 3.573 3.608 1,576,041 +0.03(+0.98%)
Jan 29, 2021 3.600 3.608 3.504 3.573 4,073,043 -0.06(-1.68%)
Jan 28, 2021 3.608 3.661 3.600 3.635 2,624,012 +0.11(+3.23%)
Jan 27, 2021 3.617 3.617 3.521 3.521 4,694,071 -0.08(-2.18%)
Jan 26, 2021 3.635 3.643 3.591 3.600 2,048,282 +0.07(+1.98%)
Jan 25, 2021 3.530 3.573 3.495 3.530 2,175,412 -0.17(-4.49%)
Jan 22, 2021 3.696 3.718 3.674 3.696 1,184,165 -0.04(-1.17%)
Jan 21, 2021 3.757 3.766 3.722 3.739 1,481,697 -0.02(-0.47%)
Jan 20, 2021 3.739 3.766 3.722 3.757 929,941 +0.03(+0.70%)
Jan 19, 2021 3.766 3.774 3.722 3.731 2,024,213 -0.10(-2.51%)
Jan 15, 2021 3.827 3.844 3.733 3.827 4,038,478 +0.12(+3.30%)
Jan 14, 2021 3.678 3.722 3.678 3.704 1,507,618 +0.04(+1.19%)
Jan 13, 2021 3.739 3.748 3.661 3.661 2,855,981 -0.10(-2.78%)
Jan 12, 2021 3.704 3.766 3.696 3.766 1,470,533 +0.09(+2.38%)
Jan 11, 2021 3.635 3.687 3.630 3.678 1,630,816 -0.05(-1.41%)
Jan 08, 2021 3.722 3.739 3.672 3.731 2,834,397 -0.07(-1.84%)
Jan 07, 2021 3.757 3.827 3.757 3.801 2,505,354 +0.10(+2.59%)
Jan 06, 2021 3.626 3.722 3.621 3.704 3,960,067 +0.24(+7.07%)
Jan 05, 2021 3.425 3.477 3.411 3.460 2,930,779 +0.07(+2.06%)
Jan 04, 2021 3.460 3.469 3.367 3.390 3,421,075 -0.06(-1.77%)
Dec 31, 2020 3.451 3.451 3.451 2,397,580 +0.03(+0.77%)
Dec 30, 2020 3.425 3.451 3.407 3.425 2,397,580 +0.03(+0.77%)
Dec 29, 2020 3.442 3.451 3.390 3.399 3,586,663 +0.00(+0.00%)
Dec 28, 2020 3.416 3.460 3.390 3.399 2,369,076 +0.08(+2.37%)
Dec 24, 2020 3.320 3.338 3.294 3.320 1,552,486 +0.00(+0.00%)
Dec 23, 2020 3.285 3.355 3.285 3.320 2,598,665 +0.12(+3.82%)
Dec 22, 2020 3.233 3.233 3.189 3.198 1,394,172 +0.01(+0.27%)
Dec 21, 2020 3.137 3.198 3.110 3.189 2,255,241 -0.06(-1.88%)
Dec 18, 2020 3.285 3.285 3.233 3.250 2,336,969 -0.09(-2.62%)
Dec 17, 2020 3.346 3.359 3.320 3.338 2,542,833 +0.06(+1.87%)
Dec 16, 2020 3.303 3.320 3.259 3.276 1,748,447 +0.06(+1.90%)
Dec 15, 2020 3.163 3.241 3.145 3.215 2,816,563 +0.12(+3.95%)
Dec 14, 2020 3.145 3.163 3.093 3.093 2,304,032 +0.01(+0.28%)
Dec 11, 2020 3.137 3.150 3.084 3.084 2,032,401 -0.17(-5.11%)
Dec 10, 2020 3.180 3.268 3.176 3.250 2,675,452 -0.07(-2.11%)
Dec 09, 2020 3.346 3.346 3.276 3.320 1,738,185 +0.07(+2.15%)
Dec 08, 2020 3.241 3.268 3.233 3.250 1,210,670 -0.03(-1.06%)
Dec 07, 2020 3.303 3.303 3.268 3.285 2,030,203 -0.06(-1.83%)
Dec 04, 2020 3.346 3.381 3.333 3.346 2,594,611 +0.05(+1.59%)
Dec 03, 2020 3.285 3.320 3.268 3.294 1,551,682 +0.01(+0.27%)
Dec 02, 2020 3.250 3.307 3.250 3.285 2,356,014 -0.02(-0.53%)
Dec 01, 2020 3.233 3.311 3.233 3.303 2,369,213 +0.12(+3.85%)
Nov 30, 2020 3.294 3.303 3.180 3.180 4,508,832 +0.01(+0.28%)
Nov 27, 2020 3.180 3.202 3.146 3.172 1,738,134 -0.02(-0.55%)
Nov 25, 2020 3.206 3.206 3.146 3.189 2,790,560 -0.14(-4.20%)
Nov 24, 2020 3.250 3.351 3.241 3.329 2,345,795 +0.20(+6.42%)
Nov 23, 2020 3.119 3.145 3.102 3.128 1,275,248 +0.04(+1.42%)
Nov 20, 2020 3.067 3.093 3.040 3.084 2,164,140 +0.00(+0.00%)
Nov 19, 2020 3.040 3.093 3.023 3.084 1,490,070 +0.03(+0.86%)
Nov 18, 2020 3.110 3.145 3.058 3.058 2,452,225 -0.10(-3.05%)
Nov 17, 2020 3.102 3.154 3.084 3.154 2,279,811 +0.12(+4.03%)
Nov 16, 2020 3.058 3.069 3.006 3.032 2,349,284 +0.06(+2.06%)
Nov 13, 2020 2.927 2.971 2.927 2.971 1,971,739 +0.09(+3.03%)
Nov 12, 2020 2.901 2.927 2.866 2.883 2,687,129 -0.01(-0.30%)
Nov 11, 2020 2.962 2.962 2.874 2.892 2,185,217 -0.06(-2.07%)
Nov 10, 2020 2.936 2.979 2.923 2.953 3,098,936 +0.10(+3.68%)
Nov 09, 2020 2.822 2.866 2.761 2.848 4,924,166 +0.33(+13.19%)
Nov 06, 2020 2.560 2.560 2.508 2.516 1,812,416 +0.03(+1.41%)
Nov 05, 2020 2.455 2.508 2.455 2.481 1,738,304 +0.07(+2.90%)
Nov 04, 2020 2.438 2.481 2.403 2.411 2,360,159 -0.17(-6.44%)
Nov 03, 2020 2.542 2.586 2.534 2.577 2,790,427 +0.17(+7.27%)
Nov 02, 2020 2.376 2.420 2.355 2.403 2,321,877 +0.04(+1.85%)
Oct 30, 2020 2.298 2.359 2.272 2.359 2,281,344 +0.03(+1.50%)
Oct 29, 2020 2.280 2.350 2.267 2.324 2,961,183 +0.02(+0.76%)
Oct 28, 2020 2.341 2.368 2.307 2.307 3,460,500 -0.15(-6.05%)
Oct 27, 2020 2.542 2.551 2.455 2.455 1,953,867 -0.10(-4.10%)
Oct 26, 2020 2.560 2.560 2.508 2.560 2,677,815 +0.01(+0.34%)
Oct 23, 2020 2.551 2.569 2.525 2.551 1,647,713 +0.03(+1.39%)
Oct 22, 2020 2.464 2.525 2.464 2.516 1,382,838 +0.00(+0.00%)
Oct 21, 2020 2.525 2.534 2.503 2.516 1,728,216 +0.02(+0.70%)
Oct 20, 2020 2.490 2.525 2.490 2.499 1,371,498 +0.03(+1.42%)
Oct 19, 2020 2.464 2.516 2.455 2.464 1,318,309 +0.01(+0.36%)
Oct 16, 2020 2.429 2.477 2.420 2.455 1,392,247 +0.05(+2.18%)
Oct 15, 2020 2.376 2.403 2.372 2.403 1,611,618 -0.06(-2.48%)
Oct 14, 2020 2.473 2.494 2.455 2.464 1,455,053 -0.03(-1.40%)
Oct 13, 2020 2.595 2.595 2.490 2.499 3,019,488 -0.22(-8.04%)
Oct 12, 2020 2.708 2.717 2.687 2.717 1,990,994 +0.08(+2.98%)
Oct 09, 2020 2.674 2.674 2.639 2.639 2,959,841 -0.02(-0.66%)
Oct 08, 2020 2.639 2.665 2.621 2.656 2,689,923 +0.07(+2.70%)
Oct 07, 2020 2.569 2.595 2.560 2.586 1,969,970 +0.08(+3.14%)
Oct 06, 2020 2.551 2.586 2.508 2.508 4,517,436 +0.09(+3.61%)
Oct 05, 2020 2.429 2.438 2.403 2.420 2,126,632 +0.03(+1.09%)
Oct 02, 2020 2.341 2.403 2.333 2.394 2,795,825 +0.05(+2.24%)
Oct 01, 2020 2.359 2.381 2.315 2.341 2,192,807 +0.10(+4.69%)
Sep 30, 2020 2.219 2.272 2.219 2.237 1,856,823 +0.04(+1.99%)
Sep 29, 2020 2.210 2.210 2.167 2.193 3,118,452 -0.02(-0.79%)
Sep 28, 2020 2.184 2.237 2.184 2.210 2,196,153 +0.14(+6.75%)
Sep 25, 2020 2.071 2.088 2.044 2.071 2,603,767 +0.00(+0.00%)
Sep 24, 2020 2.044 2.097 2.031 2.071 3,289,746 +0.04(+2.16%)
Sep 23, 2020 2.079 2.097 2.018 2.027 2,098,577 -0.04(-2.11%)
Sep 22, 2020 2.114 2.141 2.053 2.071 3,075,680 -0.06(-2.87%)
Sep 21, 2020 2.141 2.141 2.088 2.132 3,807,661 -0.08(-3.56%)
Sep 18, 2020 2.237 2.241 2.193 2.210 2,860,149 -0.07(-3.07%)
Sep 17, 2020 2.263 2.298 2.254 2.280 2,192,016 -0.02(-0.76%)
Sep 16, 2020 2.289 2.333 2.272 2.298 2,169,455 -0.02(-0.75%)
Sep 15, 2020 2.368 2.368 2.315 2.315 1,448,672 -0.06(-2.57%)
Sep 14, 2020 2.368 2.390 2.359 2.376 1,380,596 +0.01(+0.37%)
Sep 11, 2020 2.350 2.376 2.333 2.368 1,379,771 +0.03(+1.12%)
Sep 10, 2020 2.403 2.429 2.341 2.341 2,153,915 -0.06(-2.55%)
Sep 09, 2020 2.394 2.420 2.381 2.403 1,550,826 +0.09(+3.77%)
Sep 08, 2020 2.333 2.350 2.307 2.315 2,771,853 -0.10(-4.33%)
Sep 04, 2020 2.394 2.438 2.350 2.420 2,503,503 +0.07(+2.97%)
Sep 03, 2020 2.385 2.429 2.333 2.350 3,575,678 -0.03(-1.10%)
Sep 02, 2020 2.333 2.376 2.315 2.376 2,121,515 +0.03(+1.12%)
Sep 01, 2020 2.333 2.385 2.315 2.350 2,560,030 -0.04(-1.83%)
Aug 31, 2020 2.446 2.451 2.394 2.394 2,050,312 -0.07(-2.84%)
Aug 28, 2020 2.455 2.464 2.429 2.464 1,804,518 +0.08(+3.30%)
Aug 27, 2020 2.376 2.420 2.376 2.385 2,449,118 -0.07(-2.85%)
Aug 26, 2020 2.446 2.481 2.438 2.455 2,623,070 +0.03(+1.44%)
Aug 25, 2020 2.420 2.451 2.385 2.420 3,227,805 +0.03(+1.09%)
Aug 24, 2020 2.359 2.403 2.359 2.394 2,248,094 +0.09(+3.79%)
Aug 21, 2020 2.263 2.324 2.263 2.307 2,219,881 -0.02(-0.73%)
Aug 20, 2020 2.332 2.358 2.323 2.323 2,856,238 -0.07(-2.91%)
Aug 19, 2020 2.350 2.402 2.345 2.393 3,476,010 -0.06(-2.48%)
Aug 18, 2020 2.480 2.480 2.437 2.454 2,439,978 -0.03(-1.05%)
Aug 17, 2020 2.550 2.558 2.471 2.480 3,598,828 -0.05(-2.06%)
Aug 14, 2020 2.498 2.550 2.489 2.532 2,968,829 -0.05(-2.02%)
Aug 13, 2020 2.602 2.645 2.576 2.585 4,777,325 -0.42(-13.91%)
Aug 12, 2020 3.098 3.098 2.985 3.002 2,522,506 -0.02(-0.58%)
Aug 11, 2020 3.028 3.063 2.994 3.020 3,409,225 +0.10(+3.58%)
Aug 10, 2020 2.846 2.924 2.846 2.915 2,716,821 +0.09(+3.08%)
Aug 07, 2020 2.741 2.828 2.737 2.828 2,358,401 +0.06(+2.20%)
Aug 06, 2020 2.750 2.776 2.741 2.767 3,561,594 +0.00(+0.00%)
Aug 05, 2020 2.732 2.783 2.732 2.767 2,108,067 +0.10(+3.92%)
Aug 04, 2020 2.663 2.680 2.645 2.663 2,698,609 +0.02(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.